三機サービスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,700 | 1,705 | 1,683 | 1,689 | -19 | -1.1% | 8,100 |
| 2025/08/20 | 1,692 | 1,720 | 1,685 | 1,708 | -8 | -0.5% | 11,100 |
| 2025/08/19 | 1,706 | 1,717 | 1,673 | 1,716 | -4 | -0.2% | 10,500 |
| 2025/08/18 | 1,615 | 1,720 | 1,615 | 1,720 | +99 | +6.1% | 20,300 |
| 2025/08/15 | 1,718 | 1,729 | 1,616 | 1,621 | -109 | -6.3% | 17,300 |
| 2025/08/14 | 1,726 | 1,739 | 1,697 | 1,730 | +3 | +0.2% | 10,300 |
| 2025/08/13 | 1,708 | 1,788 | 1,708 | 1,727 | +7 | +0.4% | 19,400 |
| 2025/08/12 | 1,799 | 1,810 | 1,698 | 1,720 | -63 | -3.5% | 40,300 |
| 2025/08/08 | 1,764 | 1,808 | 1,749 | 1,783 | +19 | +1.1% | 19,900 |
| 2025/08/07 | 1,715 | 1,765 | 1,705 | 1,764 | +62 | +3.6% | 25,600 |
| 2025/08/06 | 1,753 | 1,775 | 1,683 | 1,702 | -51 | -2.9% | 28,600 |
| 2025/08/05 | 1,651 | 1,839 | 1,633 | 1,753 | +111 | +6.8% | 43,400 |
| 2025/08/04 | 1,585 | 1,645 | 1,564 | 1,642 | +42 | +2.6% | 17,200 |
| 2025/08/01 | 1,556 | 1,602 | 1,556 | 1,600 | +31 | +2% | 9,500 |
| 2025/07/31 | 1,515 | 1,625 | 1,498 | 1,569 | +62 | +4.1% | 46,000 |
| 2025/07/30 | 1,407 | 1,535 | 1,402 | 1,507 | +100 | +7.1% | 37,600 |
| 2025/07/29 | 1,386 | 1,420 | 1,386 | 1,407 | +21 | +1.5% | 13,900 |
| 2025/07/28 | 1,409 | 1,409 | 1,386 | 1,386 | -9 | -0.6% | 5,200 |
| 2025/07/25 | 1,384 | 1,415 | 1,383 | 1,395 | +24 | +1.8% | 42,500 |
| 2025/07/24 | 1,345 | 1,389 | 1,343 | 1,371 | +7 | +0.5% | 19,300 |
| 2025/07/23 | 1,356 | 1,382 | 1,356 | 1,364 | -15 | -1.1% | 16,900 |
| 2025/07/22 | 1,344 | 1,409 | 1,330 | 1,379 | +21 | +1.5% | 45,500 |
| 2025/07/18 | 1,375 | 1,381 | 1,345 | 1,358 | -42 | -3% | 24,700 |
| 2025/07/17 | 1,371 | 1,400 | 1,347 | 1,400 | -18 | -1.3% | 54,900 |
| 2025/07/16 | 1,400 | 1,490 | 1,330 | 1,418 | +228 | +19.2% | 302,100 |
| 2025/07/15 | 1,165 | 1,200 | 1,165 | 1,190 | +40 | +3.5% | 28,700 |
| 2025/07/14 | 1,150 | 1,159 | 1,145 | 1,150 | +3 | +0.3% | 5,900 |
| 2025/07/11 | 1,156 | 1,160 | 1,142 | 1,147 | ±0 | ±0% | 3,300 |
| 2025/07/10 | 1,136 | 1,148 | 1,136 | 1,147 | +8 | +0.7% | 1,100 |
| 2025/07/09 | 1,143 | 1,148 | 1,125 | 1,139 | -4 | -0.3% | 4,200 |
| 2025/07/08 | 1,118 | 1,146 | 1,118 | 1,143 | +26 | +2.3% | 2,600 |
| 2025/07/07 | 1,120 | 1,127 | 1,114 | 1,117 | -4 | -0.4% | 2,400 |
| 2025/07/04 | 1,117 | 1,135 | 1,114 | 1,121 | +2 | +0.2% | 5,100 |
| 2025/07/03 | 1,118 | 1,144 | 1,118 | 1,119 | -29 | -2.5% | 19,400 |
| 2025/07/02 | 1,143 | 1,159 | 1,126 | 1,148 | +5 | +0.4% | 11,700 |
| 2025/07/01 | 1,156 | 1,156 | 1,139 | 1,143 | -13 | -1.1% | 2,500 |
| 2025/06/30 | 1,150 | 1,159 | 1,137 | 1,156 | +11 | +1% | 4,300 |
| 2025/06/27 | 1,126 | 1,150 | 1,121 | 1,145 | +26 | +2.3% | 8,200 |
| 2025/06/26 | 1,121 | 1,125 | 1,117 | 1,119 | -6 | -0.5% | 1,500 |
| 2025/06/25 | 1,121 | 1,127 | 1,119 | 1,125 | ±0 | ±0% | 4,500 |
| 2025/06/24 | 1,123 | 1,129 | 1,117 | 1,125 | +2 | +0.2% | 1,300 |
| 2025/06/23 | 1,106 | 1,136 | 1,106 | 1,123 | +17 | +1.5% | 4,000 |
| 2025/06/20 | 1,118 | 1,118 | 1,106 | 1,106 | -8 | -0.7% | 2,900 |
| 2025/06/19 | 1,118 | 1,134 | 1,109 | 1,114 | +6 | +0.5% | 4,200 |
| 2025/06/18 | 1,128 | 1,128 | 1,108 | 1,108 | -20 | -1.8% | 3,300 |
| 2025/06/17 | 1,125 | 1,128 | 1,119 | 1,128 | +3 | +0.3% | 2,800 |
| 2025/06/16 | 1,136 | 1,139 | 1,125 | 1,125 | -11 | -1% | 3,500 |
| 2025/06/13 | 1,144 | 1,146 | 1,136 | 1,136 | -8 | -0.7% | 1,800 |
| 2025/06/12 | 1,146 | 1,146 | 1,139 | 1,144 | +2 | +0.2% | 1,700 |
| 2025/06/11 | 1,135 | 1,144 | 1,135 | 1,142 | +7 | +0.6% | 3,100 |
1～
50
件表示中 / 2523件
類似銘柄と比較する
現在ご覧いただいている「三機Ｓ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 三機Ｓ | 168,900円 | +12.9% | +10.7% | 1.66% | 15.33倍 | 2.26倍 |
|
パナソニックグループ製大型空調機器保守と飲食、小売り向け施設総合メンテナンスを展開 |
| 売れるネＧ | 149,500円 | +118.3% | - | 0.00% | - | 22.65倍 |
|
ＤｔｏＣ事業者にネット広告商品販売ページ制作支援サービス展開、広告出稿、通信機器貸与も |
| 動物高医 | 391,500円 | +12.9% | +19.0% | 1.02% | 16.59倍 | 2.44倍 |
|
高度２次医療行う動物病院を東京、川崎、名古屋、大阪で運営。全国連携病院からの完全紹介制 |
| 日ホスピス | 130,400円 | +23.8% | +4.3% | 1.92% | 16.16倍 | 3.13倍 |
|
末期がんやＡＬＳ患者の終末期ケアを行うホスピス住宅を運営。在宅患者向けの訪問看護も |
| ライドオンＥＸ | 100,000円 | +0.2% | +11.5% | 1.50% | 22.84倍 | 1.22倍 |
|
すし「銀のさら」や「釜寅」など調理済み食材の宅配をＦＣ・直営で全国展開。海外も。下期偏重 |
市場注目の銘柄
チャート関連のコラム
